Skip to main content

Beam Therapeutics Inc (NQ: BEAM )

33.04 -0.92 (-2.71%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 32.18 32.32 31.60 31.93 562,418 +0.12(+0.38%)
Jun 29, 2023 32.82 33.08 31.44 31.81 808,614 -1.27(-3.84%)
Jun 28, 2023 32.03 33.11 31.60 33.08 662,790 +1.06(+3.31%)
Jun 27, 2023 32.11 32.32 31.45 32.02 503,873 +0.05(+0.16%)
Jun 26, 2023 31.77 32.31 31.31 31.97 570,454 +0.16(+0.50%)
Jun 23, 2023 32.00 32.20 31.22 31.81 1,292,459 -0.72(-2.21%)
Jun 22, 2023 32.29 32.85 32.07 32.53 499,191 -0.13(-0.40%)
Jun 21, 2023 32.94 33.09 31.65 32.66 794,826 -0.67(-2.01%)
Jun 20, 2023 33.22 33.76 32.75 33.33 792,591 -0.36(-1.07%)
Jun 16, 2023 34.60 34.62 33.31 33.69 2,563,254 -0.31(-0.91%)
Jun 15, 2023 33.42 34.21 33.21 34.00 722,456 +0.65(+1.95%)
May 08, 2023 33.75 33.85 32.44 33.35 527,951 -0.29(-0.86%)
May 05, 2023 33.94 34.17 33.07 33.64 866,516 +0.36(+1.08%)
May 04, 2023 31.30 33.46 31.01 33.28 821,635 +1.64(+5.18%)
May 03, 2023 30.33 32.51 30.16 31.64 1,525,862 +1.48(+4.91%)
May 02, 2023 30.57 30.57 29.76 30.16 815,437 -0.57(-1.85%)
May 01, 2023 30.66 31.30 30.33 30.73 477,868 +0.02(+0.07%)
Apr 28, 2023 30.37 31.32 29.86 30.71 693,506 +0.21(+0.69%)
Apr 27, 2023 30.64 31.27 30.11 30.50 773,451 -0.05(-0.16%)
Apr 26, 2023 30.42 31.12 30.26 30.55 831,346 +0.11(+0.36%)
Apr 25, 2023 30.16 31.03 30.05 30.44 687,935 -0.07(-0.23%)
Apr 24, 2023 31.16 31.41 29.92 30.51 634,280 -0.65(-2.09%)
Apr 21, 2023 30.18 31.38 29.86 31.16 895,856 +1.07(+3.56%)
Apr 20, 2023 30.90 31.11 29.99 30.09 595,723 -1.35(-4.29%)
Apr 19, 2023 30.74 31.91 30.36 31.44 975,423 +0.34(+1.09%)
Apr 18, 2023 32.05 32.29 30.69 31.10 784,064 -0.75(-2.35%)
Apr 17, 2023 31.33 32.52 31.07 31.85 943,907 +0.58(+1.85%)
Apr 14, 2023 32.34 32.77 31.03 31.27 619,909 -0.97(-3.01%)
Apr 13, 2023 30.00 32.82 30.00 32.24 1,313,578 +2.49(+8.37%)
Apr 12, 2023 30.83 30.94 29.59 29.75 953,854 -0.34(-1.13%)
Apr 11, 2023 30.27 30.52 29.80 30.09 776,390 +0.00(+0.00%)
Apr 10, 2023 29.43 30.14 29.34 30.09 740,515 +0.35(+1.18%)
Apr 06, 2023 29.35 30.18 28.73 29.74 1,081,700 +0.42(+1.43%)
Apr 05, 2023 29.34 29.77 28.67 29.32 808,299 -0.25(-0.85%)
Apr 04, 2023 30.28 30.29 28.62 29.57 1,253,772 -0.56(-1.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.